Svenska Cellulosa Aktiebolaget SCA (publ) (LON:0MCJ)
London · Delayed Price · Currency is GBP · Price in SEK 125.40
-0.20 (-0.16%)
At close: Sep 17, 2025
LON:0MCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 125.80 | 125.80 | 125.40 | 125.40 | 125.40 | -0.16% | 194 |
| Sep 16, 2025 | 124.00 | 125.60 | 124.00 | 125.60 | 125.60 | 1.62% | 194 |
| Sep 12, 2025 | 123.80 | 123.80 | 123.60 | 123.60 | 123.60 | -2.37% | 93 |
| Sep 9, 2025 | 128.40 | 128.40 | 126.20 | 126.60 | 126.60 | -0.16% | 319 |
| Sep 8, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - | 10 |
| Sep 5, 2025 | 126.20 | 126.80 | 126.20 | 126.80 | 126.80 | 0.16% | 125 |
| Sep 4, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -1.25% | 50 |
| Sep 3, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 0.31% | 5 |
| Sep 2, 2025 | 129.20 | 129.20 | 127.60 | 127.80 | 127.80 | -0.93% | 285 |
| Sep 1, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.15% | 95 |
| Aug 29, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -0.31% | 15 |
| Aug 28, 2025 | 130.40 | 130.40 | 129.60 | 129.60 | 129.60 | -2.41% | 125 |
| Aug 26, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -0.75% | 186 |
| Aug 25, 2025 | 133.00 | 133.80 | 133.00 | 133.80 | 133.80 | 1.52% | 372 |
| Aug 22, 2025 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | 2.33% | 96 |
| Aug 20, 2025 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | 1.10% | 1,491 |
| Aug 19, 2025 | 127.00 | 127.40 | 127.00 | 127.40 | 127.40 | - | 1,081 |
| Aug 15, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -0.93% | 50 |
| Aug 12, 2025 | 129.60 | 129.60 | 128.60 | 128.60 | 128.60 | -1.08% | 1,809 |
| Aug 11, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 5.35% | 98 |
| Aug 1, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - | 1,425 |
| Jul 31, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -3.14% | 98 |
| Jul 30, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -0.47% | 98 |
| Jul 28, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | - | 198 |
| Jul 25, 2025 | 126.20 | 128.00 | 126.20 | 128.00 | 128.00 | 3.73% | 196 |
| Jul 24, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -0.32% | 100 |
| Jul 23, 2025 | 124.00 | 124.00 | 123.80 | 123.80 | 123.80 | 1.98% | 119 |
| Jul 22, 2025 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | -0.33% | 99 |
| Jul 21, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 1.33% | 104 |
| Jul 18, 2025 | 122.20 | 122.20 | 120.20 | 120.20 | 120.20 | -2.59% | 230 |
| Jul 17, 2025 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -1.59% | 100 |
| Jul 15, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | 0.48% | 100 |
| Jul 14, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | -1.89% | 100 |
| Jul 10, 2025 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | 3.08% | 101 |
| Jul 9, 2025 | 122.40 | 123.40 | 122.40 | 123.40 | 123.40 | 2.15% | 202 |
| Jul 8, 2025 | 121.60 | 121.60 | 120.80 | 120.80 | 120.80 | -1.31% | 204 |
| Jul 7, 2025 | 123.20 | 123.20 | 122.40 | 122.40 | 122.40 | -1.29% | 121 |
| Jul 4, 2025 | 125.60 | 125.60 | 124.00 | 124.00 | 124.00 | -1.90% | 1,005 |
| Jul 3, 2025 | 126.40 | 126.40 | 126.20 | 126.40 | 126.40 | 0.80% | 220 |
| Jul 2, 2025 | 124.80 | 125.40 | 124.80 | 125.40 | 125.40 | 1.95% | 64 |
| Jul 1, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.24% | 20 |
| Jun 30, 2025 | 124.20 | 124.20 | 123.30 | 123.30 | 123.30 | 0.90% | 151 |
| Jun 26, 2025 | 121.20 | 122.20 | 121.00 | 122.20 | 122.20 | - | 1,649 |
| Jun 25, 2025 | 123.80 | 123.80 | 122.20 | 122.20 | 122.20 | -2.55% | 200 |
| Jun 24, 2025 | 125.60 | 125.60 | 125.40 | 125.40 | 125.40 | -0.16% | 1,636 |
| Jun 23, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -1.10% | 1,552 |
| Jun 19, 2025 | 127.60 | 129.40 | 127.00 | 127.00 | 127.00 | 3.08% | 205 |
| Jun 18, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 0.33% | 308 |
| Jun 17, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -0.65% | 500 |
| Jun 16, 2025 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | -1.12% | 100 |